Invesco ESG NASDAQ 100 Index ETF (TSX:QQCE)
Canada
· Delayed Price · Currency is CAD 32.93
+0.11 (0.34%)
Aug 11, 2025, 4:00 PM EDT
TSX:QQCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.27 | 33.32 | 33.19 | 33.32 | - | 0.39% | 1,100 |
| Aug 13, 2025 | 33.13 | 33.19 | 33.13 | 33.19 | - | 1.34% | 200 |
| Aug 12, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | - | - | - |
| Aug 11, 2025 | 33.01 | 33.01 | 32.75 | 32.75 | - | -0.21% | 274 |
| Aug 8, 2025 | 32.57 | 32.82 | 32.57 | 32.82 | - | 1.17% | 550 |
| Aug 7, 2025 | 32.52 | 32.64 | 32.25 | 32.44 | - | 0.34% | 3,783 |
| Aug 6, 2025 | 32.01 | 32.37 | 32.01 | 32.33 | - | 0.87% | 1,102 |
| Aug 5, 2025 | 32.11 | 32.12 | 32.05 | 32.05 | - | 0.94% | 1,035 |
| Aug 1, 2025 | 31.60 | 31.93 | 31.60 | 31.75 | - | -2.22% | 5,057 |
| Jul 31, 2025 | 33.00 | 33.00 | 32.47 | 32.47 | - | -0.67% | 7,780 |
| Jul 30, 2025 | 32.73 | 32.73 | 32.60 | 32.69 | - | 0.65% | 702 |
| Jul 29, 2025 | 32.62 | 32.62 | 32.48 | 32.48 | - | 0.15% | 1,080 |
| Jul 28, 2025 | 32.32 | 32.43 | 32.32 | 32.43 | - | 1.22% | 201 |
| Jul 25, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | - | - | - |
| Jul 24, 2025 | 31.95 | 32.05 | 31.95 | 32.04 | - | 0.91% | 5,191 |
| Jul 23, 2025 | 31.75 | 31.75 | 31.73 | 31.75 | - | 0.22% | 230 |
| Jul 22, 2025 | 31.70 | 31.70 | 31.68 | 31.68 | - | -1.15% | 590 |
| Jul 21, 2025 | 32.08 | 32.08 | 32.05 | 32.05 | - | 0.19% | 400 |
| Jul 18, 2025 | 31.93 | 32.01 | 31.93 | 31.99 | - | -0.37% | 400 |
| Jul 17, 2025 | 32.00 | 32.12 | 32.00 | 32.11 | - | 1.26% | 820 |
| Jul 16, 2025 | 31.61 | 31.71 | 31.61 | 31.71 | - | -0.22% | 1,406 |
| Jul 15, 2025 | 31.79 | 31.79 | 31.78 | 31.78 | - | 0.70% | 100 |
| Jul 14, 2025 | 31.46 | 31.56 | 31.46 | 31.56 | - | 0.32% | 100 |
| Jul 11, 2025 | 31.48 | 31.48 | 31.46 | 31.46 | - | -0.10% | 107 |
| Jul 10, 2025 | 31.45 | 31.49 | 31.45 | 31.49 | - | -0.28% | 104 |
| Jul 9, 2025 | 31.53 | 31.58 | 31.45 | 31.58 | - | 0.73% | 395 |
| Jul 8, 2025 | 31.40 | 31.40 | 31.27 | 31.35 | - | 0.32% | 500 |
| Jul 7, 2025 | 31.25 | 31.29 | 31.21 | 31.25 | - | 0.10% | 1,707 |
| Jul 4, 2025 | 31.15 | 31.22 | 31.08 | 31.22 | - | -0.19% | 1,121 |
| Jul 3, 2025 | 31.20 | 31.31 | 31.13 | 31.28 | - | 0.87% | 11,413 |
| Jul 2, 2025 | 30.84 | 31.01 | 30.84 | 31.01 | - | -0.51% | 101 |
| Jun 30, 2025 | 31.11 | 31.17 | 31.01 | 31.17 | - | 0.23% | 802 |
| Jun 27, 2025 | 31.00 | 31.10 | 31.00 | 31.10 | - | 0.68% | 301 |
| Jun 26, 2025 | 30.71 | 30.89 | 30.71 | 30.89 | - | 0.39% | 600 |
| Jun 25, 2025 | 30.82 | 30.84 | 30.77 | 30.77 | - | 0.39% | 1,900 |
| Jun 24, 2025 | 30.51 | 30.67 | 30.46 | 30.65 | - | 1.52% | 2,098 |
| Jun 23, 2025 | 30.03 | 30.19 | 30.00 | 30.19 | - | 1.00% | 800 |
| Jun 20, 2025 | 29.88 | 30.13 | 29.83 | 29.89 | - | 0.37% | 61,392 |
| Jun 19, 2025 | 29.60 | 29.78 | 29.60 | 29.78 | - | -0.47% | 100 |
| Jun 18, 2025 | 29.92 | 30.10 | 29.87 | 29.92 | - | 0.37% | 477,428 |
| Jun 17, 2025 | 29.84 | 29.88 | 29.81 | 29.81 | - | -0.27% | 301 |
| Jun 16, 2025 | 29.86 | 29.89 | 29.85 | 29.89 | - | 1.32% | 800 |
| Jun 13, 2025 | 29.69 | 29.69 | 29.50 | 29.50 | - | -1.47% | 442 |
| Jun 12, 2025 | 29.92 | 29.94 | 29.92 | 29.94 | - | -0.13% | 200 |
| Jun 11, 2025 | 30.10 | 30.10 | 29.91 | 29.98 | - | -0.43% | 300 |
| Jun 10, 2025 | 30.02 | 30.11 | 30.02 | 30.11 | - | 0.43% | 213 |
| Jun 9, 2025 | 30.09 | 30.09 | 29.98 | 29.98 | - | - | 341 |
| Jun 6, 2025 | 30.01 | 30.01 | 29.88 | 29.98 | - | 1.08% | 804 |
| Jun 5, 2025 | 30.09 | 30.09 | 29.64 | 29.66 | - | -0.64% | 628 |
| Jun 4, 2025 | 29.78 | 29.87 | 29.76 | 29.85 | - | 0.03% | 800 |